UK markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
32.98-1.89 (-5.42%)
At close: 04:00PM EDT
32.98 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor18 June 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC260618C000150002024-07-12 12:10PM EDT15.0020.5618.2521.500.00-33963.97%
INTC260618C000180002024-07-18 11:01AM EDT18.0019.7514.1019.000.00-15574.44%
INTC260618C000200002024-07-18 11:09AM EDT20.0015.4813.0517.50-2.52-14.00%231870.04%
INTC260618C000230002024-07-16 12:22PM EDT23.0014.0112.6515.450.00-23054.25%
INTC260618C000250002024-07-19 1:59PM EDT25.0012.0211.7514.45-1.98-14.14%126754.90%
INTC260618C000280002024-07-18 3:02PM EDT28.0011.759.8512.200.00-6832950.43%
INTC260618C000300002024-07-19 10:27AM EDT30.009.659.0011.25-0.90-8.53%71,76850.24%
INTC260618C000330002024-07-19 3:55PM EDT33.009.007.808.40-0.10-1.10%111,08147.01%
INTC260618C000350002024-07-19 12:12PM EDT35.007.167.007.20-1.04-12.68%322,22544.25%
INTC260618C000380002024-07-19 10:21AM EDT38.005.895.006.50-1.23-17.28%635545.67%
INTC260618C000400002024-07-19 3:57PM EDT40.005.495.007.65-1.06-16.18%9298855.10%
INTC260618C000430002024-07-17 12:10PM EDT43.005.702.737.000.00-222255.62%
INTC260618C000450002024-07-19 2:38PM EDT45.004.272.805.60-0.81-15.94%663850.37%
INTC260618C000470002024-07-18 1:07PM EDT47.005.002.646.500.00-135257.61%
INTC260618C000500002024-07-18 3:50PM EDT50.003.363.003.70-0.54-13.85%21,72444.96%
INTC260618C000550002024-07-19 2:08PM EDT55.002.701.654.95-0.55-16.92%3266256.67%
INTC260618C000600002024-07-19 3:52PM EDT60.002.101.872.74-0.74-26.06%1364247.22%
INTC260618C000650002024-07-18 12:11PM EDT65.001.761.612.10-0.59-25.11%279946.07%
INTC260618C000700002024-07-19 3:50PM EDT70.001.581.411.63-0.07-4.24%2452,79345.30%
Putsfor18 June 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC260618P000150002024-07-16 2:34PM EDT15.000.300.001.550.00-54559.28%
INTC260618P000180002024-07-19 1:20PM EDT18.000.750.600.87+0.05+7.14%145439.43%
INTC260618P000200002024-07-19 1:48PM EDT20.001.101.011.66+0.17+18.28%198642.99%
INTC260618P000230002024-07-18 3:51PM EDT23.001.601.262.000.00-23137.34%
INTC260618P000250002024-07-18 2:02PM EDT25.002.251.892.90+0.19+9.22%103,48738.70%
INTC260618P000280002024-07-19 12:37PM EDT28.003.501.984.80+0.45+14.75%21,91542.38%
INTC260618P000300002024-07-19 1:32PM EDT30.004.352.905.50+0.55+14.47%5264,68040.21%
INTC260618P000330002024-07-17 3:55PM EDT33.005.305.256.350.00-1001,61235.21%
INTC260618P000350002024-07-17 9:32AM EDT35.005.355.258.650.00-1042541.10%
INTC260618P000380002024-07-09 12:29PM EDT38.008.528.259.750.00-175735.97%
INTC260618P000400002024-07-19 12:58PM EDT40.0010.007.9012.50+1.35+15.61%52,82943.19%
INTC260618P000430002024-07-09 12:17PM EDT43.0011.6511.0513.600.00-10012236.69%
INTC260618P000450002024-04-29 9:35AM EDT45.0014.700.000.000.00-11,0340.00%
INTC260618P000470002024-02-05 10:43AM EDT47.0010.050.000.000.00-11130.00%
INTC260618P000500002024-07-09 9:43AM EDT50.0016.7016.6520.500.00-147243.73%
INTC260618P000550002024-02-01 1:47PM EDT55.0015.0313.8515.300.00--100.00%
INTC260618P000600002024-05-24 9:41AM EDT60.0029.6826.5031.500.00-10057.95%
INTC260618P000650002024-03-07 3:30PM EDT65.0020.7025.1027.700.00-3200.00%
INTC260618P000700002024-07-02 10:20AM EDT70.0039.3634.5039.500.00-14151.77%